Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.4000 | 0.4000 | 0.3818 | 0.3930 | 0.3930 | 86,000 |
May 20, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 276,919 |
May 17, 2024 | 0.3616 | 0.3762 | 0.3500 | 0.3600 | 0.3600 | 2,838,482 |
May 16, 2024 | 0.3780 | 0.3860 | 0.3630 | 0.3860 | 0.3860 | 62,391 |
May 15, 2024 | 0.3650 | 0.3780 | 0.3603 | 0.3780 | 0.3780 | 106,973 |
May 14, 2024 | 0.3700 | 0.3840 | 0.3650 | 0.3750 | 0.3750 | 118,651 |
May 13, 2024 | 0.3800 | 0.3900 | 0.3620 | 0.3800 | 0.3800 | 631,904 |
May 10, 2024 | 0.4025 | 0.4100 | 0.3974 | 0.3974 | 0.3974 | 28,700 |
May 09, 2024 | 0.4040 | 0.4040 | 0.3900 | 0.3930 | 0.3930 | 228,465 |
May 08, 2024 | 0.3950 | 0.4050 | 0.3937 | 0.4050 | 0.4050 | 109,195 |
May 07, 2024 | 0.4150 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 561,650 |
May 06, 2024 | 0.4160 | 0.4300 | 0.4145 | 0.4200 | 0.4200 | 75,528 |
May 03, 2024 | 0.4190 | 0.4250 | 0.4080 | 0.4111 | 0.4111 | 337,456 |
May 02, 2024 | 0.4100 | 0.4270 | 0.3965 | 0.4270 | 0.4270 | 659,098 |
May 01, 2024 | 0.4397 | 0.4400 | 0.4100 | 0.4206 | 0.4206 | 194,577 |
Apr 30, 2024 | 0.4660 | 0.4750 | 0.4443 | 0.4525 | 0.4525 | 117,652 |
Apr 29, 2024 | 0.4740 | 0.4898 | 0.4647 | 0.4700 | 0.4700 | 398,782 |
Apr 26, 2024 | 0.4320 | 0.4500 | 0.4320 | 0.4400 | 0.4400 | 646,700 |
Apr 25, 2024 | 0.4148 | 0.4250 | 0.4120 | 0.4150 | 0.4150 | 196,800 |
Apr 24, 2024 | 0.4131 | 0.4230 | 0.4100 | 0.4151 | 0.4151 | 531,072 |
Apr 23, 2024 | 0.4050 | 0.4310 | 0.4050 | 0.4080 | 0.4080 | 347,001 |
Apr 22, 2024 | 0.4150 | 0.4200 | 0.4040 | 0.4050 | 0.4050 | 355,707 |
Apr 19, 2024 | 0.3920 | 0.4107 | 0.3920 | 0.4107 | 0.4107 | 423,880 |
Apr 18, 2024 | 0.4020 | 0.4100 | 0.4000 | 0.4040 | 0.4040 | 443,229 |
Apr 17, 2024 | 0.4165 | 0.4200 | 0.3990 | 0.4020 | 0.4020 | 959,413 |
Apr 16, 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4250 | 0.4250 | 425,621 |
Apr 15, 2024 | 0.4390 | 0.4550 | 0.4300 | 0.4350 | 0.4350 | 281,473 |
Apr 12, 2024 | 0.4576 | 0.4650 | 0.4460 | 0.4460 | 0.4460 | 248,814 |
Apr 11, 2024 | 0.4657 | 0.4860 | 0.4502 | 0.4750 | 0.4750 | 778,537 |
Apr 10, 2024 | 0.5090 | 0.5180 | 0.4900 | 0.4900 | 0.4900 | 250,196 |
Apr 09, 2024 | 0.5600 | 0.5980 | 0.5130 | 0.5225 | 0.5225 | 1,667,401 |
Apr 08, 2024 | 0.4170 | 0.4381 | 0.4170 | 0.4380 | 0.4380 | 1,375,002 |
Apr 05, 2024 | 0.3950 | 0.4150 | 0.3950 | 0.4062 | 0.4062 | 309,125 |
Apr 04, 2024 | 0.3970 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 268,423 |
Apr 03, 2024 | 0.3920 | 0.4180 | 0.3816 | 0.4130 | 0.4130 | 517,143 |
Apr 02, 2024 | 0.3700 | 0.3770 | 0.3600 | 0.3700 | 0.3700 | 682,921 |
Apr 01, 2024 | 0.3510 | 0.3560 | 0.3380 | 0.3480 | 0.3480 | 301,618 |
Mar 28, 2024 | 0.3450 | 0.3490 | 0.3300 | 0.3350 | 0.3350 | 503,388 |
Mar 27, 2024 | 0.3350 | 0.3468 | 0.3280 | 0.3400 | 0.3400 | 308,450 |
Mar 26, 2024 | 0.3450 | 0.3502 | 0.3400 | 0.3465 | 0.3465 | 31,393 |
Mar 25, 2024 | 0.3510 | 0.3510 | 0.3360 | 0.3450 | 0.3450 | 193,551 |
Mar 22, 2024 | 0.3350 | 0.3400 | 0.3320 | 0.3400 | 0.3400 | 33,160 |
Mar 21, 2024 | 0.3400 | 0.3500 | 0.3375 | 0.3399 | 0.3399 | 42,480 |
Mar 20, 2024 | 0.3520 | 0.3520 | 0.3300 | 0.3424 | 0.3424 | 14,025 |
Mar 19, 2024 | 0.3420 | 0.3520 | 0.3390 | 0.3465 | 0.3465 | 434,480 |
Mar 18, 2024 | 0.3630 | 0.3630 | 0.3340 | 0.3469 | 0.3469 | 230,979 |
Mar 15, 2024 | 0.3880 | 0.3880 | 0.3610 | 0.3800 | 0.3800 | 248,269 |
Mar 14, 2024 | 0.3990 | 0.3990 | 0.3690 | 0.3690 | 0.3690 | 93,946 |
Mar 13, 2024 | 0.3750 | 0.3990 | 0.3670 | 0.3880 | 0.3880 | 1,346,598 |
Mar 12, 2024 | 0.3420 | 0.3750 | 0.3420 | 0.3700 | 0.3700 | 1,058,050 |
Mar 11, 2024 | 0.3600 | 0.3720 | 0.3550 | 0.3561 | 0.3561 | 133,860 |
Mar 08, 2024 | 0.3730 | 0.3850 | 0.3720 | 0.3788 | 0.3788 | 602,473 |
Mar 07, 2024 | 0.3795 | 0.3900 | 0.3710 | 0.3710 | 0.3710 | 174,589 |
Mar 06, 2024 | 0.3900 | 0.3950 | 0.3710 | 0.3790 | 0.3790 | 344,207 |
Mar 05, 2024 | 0.3725 | 0.4000 | 0.3600 | 0.3650 | 0.3650 | 557,566 |
Mar 04, 2024 | 0.3440 | 0.3450 | 0.3230 | 0.3411 | 0.3411 | 292,092 |
Mar 01, 2024 | 0.3200 | 0.3380 | 0.3187 | 0.3280 | 0.3280 | 569,493 |
Feb 29, 2024 | 0.3230 | 0.3230 | 0.3022 | 0.3145 | 0.3145 | 42,269 |
Feb 28, 2024 | 0.3150 | 0.3180 | 0.3063 | 0.3120 | 0.3120 | 31,401 |
Feb 27, 2024 | 0.3130 | 0.3240 | 0.3040 | 0.3130 | 0.3130 | 290,258 |
Feb 26, 2024 | 0.3220 | 0.3300 | 0.3220 | 0.3300 | 0.3300 | 373,982 |
Feb 23, 2024 | 0.3300 | 0.3300 | 0.3220 | 0.3270 | 0.3270 | 89,843 |
Feb 22, 2024 | 0.3150 | 0.3430 | 0.3150 | 0.3384 | 0.3384 | 184,408 |
Feb 21, 2024 | 0.3260 | 0.3440 | 0.3230 | 0.3272 | 0.3272 | 351,003 |
Feb 20, 2024 | 0.3480 | 0.3480 | 0.3250 | 0.3250 | 0.3250 | 268,622 |
Feb 16, 2024 | 0.3340 | 0.3540 | 0.3330 | 0.3540 | 0.3540 | 65,523 |
Feb 15, 2024 | 0.3400 | 0.3520 | 0.3390 | 0.3450 | 0.3450 | 171,108 |
Feb 14, 2024 | 0.3300 | 0.3428 | 0.3270 | 0.3310 | 0.3310 | 335,934 |
Feb 13, 2024 | 0.3540 | 0.3540 | 0.3300 | 0.3310 | 0.3310 | 75,146 |
Feb 12, 2024 | 0.3470 | 0.3620 | 0.3392 | 0.3450 | 0.3450 | 222,755 |
Feb 09, 2024 | 0.3770 | 0.3820 | 0.3700 | 0.3700 | 0.3700 | 207,156 |
Feb 08, 2024 | 0.3892 | 0.3980 | 0.3840 | 0.3900 | 0.3900 | 245,332 |
Feb 07, 2024 | 0.3610 | 0.3818 | 0.3561 | 0.3561 | 0.3561 | 25,330 |
Feb 06, 2024 | 0.3280 | 0.3511 | 0.3280 | 0.3500 | 0.3500 | 88,647 |
Feb 05, 2024 | 0.3200 | 0.3333 | 0.3120 | 0.3200 | 0.3200 | 522,776 |
Feb 02, 2024 | 0.3290 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 43,735 |
Feb 01, 2024 | 0.3300 | 0.3490 | 0.3250 | 0.3301 | 0.3301 | 120,912 |
Jan 31, 2024 | 0.3290 | 0.3500 | 0.3290 | 0.3400 | 0.3400 | 213,302 |
Jan 30, 2024 | 0.3308 | 0.3408 | 0.3220 | 0.3255 | 0.3255 | 182,446 |
Jan 29, 2024 | 0.3300 | 0.3420 | 0.3130 | 0.3390 | 0.3390 | 591,401 |
Jan 26, 2024 | 0.3680 | 0.3680 | 0.3390 | 0.3480 | 0.3480 | 186,330 |
Jan 25, 2024 | 0.3500 | 0.3700 | 0.3450 | 0.3650 | 0.3650 | 380,822 |
Jan 24, 2024 | 0.3300 | 0.3530 | 0.3250 | 0.3400 | 0.3400 | 388,163 |
Jan 23, 2024 | 0.3120 | 0.3300 | 0.3120 | 0.3300 | 0.3300 | 135,825 |
Jan 22, 2024 | 0.3200 | 0.3298 | 0.3110 | 0.3130 | 0.3130 | 556,572 |
Jan 19, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 136,392 |
Jan 18, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3201 | 0.3201 | 473,573 |
Jan 17, 2024 | 0.3174 | 0.3240 | 0.3100 | 0.3235 | 0.3235 | 126,690 |
Jan 16, 2024 | 0.3320 | 0.3350 | 0.3260 | 0.3300 | 0.3300 | 247,986 |
Jan 12, 2024 | 0.3050 | 0.3356 | 0.3020 | 0.3122 | 0.3122 | 454,032 |
Jan 11, 2024 | 0.2960 | 0.3294 | 0.2960 | 0.3100 | 0.3100 | 379,328 |
Jan 10, 2024 | 0.3140 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 1,386,313 |
Jan 09, 2024 | 0.3190 | 0.3569 | 0.3190 | 0.3287 | 0.3287 | 17,271 |
Jan 08, 2024 | 0.3400 | 0.3400 | 0.3090 | 0.3245 | 0.3245 | 190,661 |
Jan 05, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 285,811 |
Jan 04, 2024 | 0.3400 | 0.3535 | 0.3360 | 0.3360 | 0.3360 | 221,345 |
Jan 03, 2024 | 0.3210 | 0.3500 | 0.3210 | 0.3410 | 0.3410 | 618,885 |
Jan 02, 2024 | 0.3617 | 0.3700 | 0.3425 | 0.3450 | 0.3450 | 138,501 |
Dec 29, 2023 | 0.3200 | 0.3312 | 0.3100 | 0.3130 | 0.3130 | 861,052 |
Dec 28, 2023 | 0.3250 | 0.3250 | 0.3000 | 0.3010 | 0.3010 | 437,764 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |